593
-3 (-0.50%)
株価：2024/11/22 15:30
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 日経平均インバース・インデックス連動型上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 5,020 | 5,150 | 5,020 | 5,150 | +140 | +2.8% | 98,544 |
| 2013/01/15 | 4,980 | 5,020 | 4,970 | 5,010 | -30 | -0.6% | 64,865 |
| 2013/01/11 | 5,020 | 5,070 | 5,020 | 5,040 | -80 | -1.6% | 96,067 |
| 2013/01/10 | 5,110 | 5,130 | 5,090 | 5,120 | -30 | -0.6% | 40,848 |
| 2013/01/09 | 5,250 | 5,250 | 5,120 | 5,150 | -50 | -1% | 116,418 |
| 2013/01/08 | 5,160 | 5,210 | 5,130 | 5,200 | +70 | +1.4% | 88,856 |
| 2013/01/07 | 5,060 | 5,150 | 5,060 | 5,130 | +20 | +0.4% | 62,464 |
| 2013/01/04 | 5,050 | 5,120 | 5,040 | 5,110 | -130 | -2.5% | 114,387 |
| 2012/12/28 | 5,220 | 5,250 | 5,210 | 5,240 | -10 | -0.2% | 98,103 |
| 2012/12/27 | 5,270 | 5,290 | 5,240 | 5,250 | -80 | -1.5% | 84,920 |
| 2012/12/26 | 5,380 | 5,400 | 5,320 | 5,330 | -80 | -1.5% | 56,952 |
| 2012/12/25 | 5,370 | 5,440 | 5,370 | 5,410 | -80 | -1.5% | 52,388 |
| 2012/12/21 | 5,370 | 5,500 | 5,350 | 5,490 | +50 | +0.9% | 108,739 |
| 2012/12/20 | 5,410 | 5,440 | 5,370 | 5,440 | +70 | +1.3% | 88,952 |
| 2012/12/19 | 5,430 | 5,460 | 5,370 | 5,370 | -120 | -2.2% | 277,457 |
| 2012/12/18 | 5,550 | 5,550 | 5,460 | 5,490 | -70 | -1.3% | 105,968 |
| 2012/12/17 | 5,500 | 5,560 | 5,490 | 5,560 | -40 | -0.7% | 104,318 |
| 2012/12/14 | 5,620 | 5,640 | 5,580 | 5,600 | ±0 | ±0% | 97,499 |
| 2012/12/13 | 5,640 | 5,640 | 5,580 | 5,600 | -100 | -1.8% | 129,725 |
| 2012/12/12 | 5,710 | 5,710 | 5,680 | 5,700 | -30 | -0.5% | 33,961 |
| 2012/12/11 | 5,740 | 5,750 | 5,730 | 5,730 | -20 | -0.3% | 398,882 |
| 2012/12/10 | 5,720 | 5,750 | 5,710 | 5,750 | +10 | +0.2% | 28,570 |
| 2012/12/07 | 5,730 | 5,750 | 5,710 | 5,740 | ±0 | ±0% | 20,822 |
| 2012/12/06 | 5,740 | 5,760 | 5,720 | 5,740 | -50 | -0.9% | 51,326 |
| 2012/12/05 | 5,840 | 5,840 | 5,740 | 5,790 | -20 | -0.3% | 45,150 |
| 2012/12/04 | 5,810 | 5,820 | 5,780 | 5,810 | +40 | +0.7% | 41,380 |
| 2012/12/03 | 5,750 | 5,800 | 5,740 | 5,770 | -20 | -0.3% | 36,601 |
| 2012/11/30 | 5,770 | 5,840 | 5,750 | 5,790 | -40 | -0.7% | 87,628 |
| 2012/11/29 | 5,830 | 5,860 | 5,800 | 5,830 | -60 | -1% | 55,213 |
| 2012/11/28 | 5,850 | 5,890 | 5,810 | 5,890 | +70 | +1.2% | 81,535 |
| 2012/11/27 | 5,840 | 5,840 | 5,780 | 5,820 | -10 | -0.2% | 60,964 |
| 2012/11/26 | 5,770 | 5,840 | 5,770 | 5,830 | -30 | -0.5% | 84,957 |
| 2012/11/22 | 5,870 | 5,890 | 5,850 | 5,860 | -80 | -1.3% | 112,587 |
| 2012/11/21 | 5,950 | 5,970 | 5,910 | 5,940 | -40 | -0.7% | 85,781 |
| 2012/11/20 | 5,960 | 6,000 | 5,940 | 5,980 | -10 | -0.2% | 58,506 |
| 2012/11/19 | 5,960 | 5,990 | 5,950 | 5,990 | -70 | -1.2% | 99,246 |
| 2012/11/16 | 6,150 | 6,150 | 6,050 | 6,060 | -160 | -2.6% | 54,992 |
| 2012/11/15 | 6,280 | 6,300 | 6,190 | 6,220 | -90 | -1.4% | 76,306 |
| 2012/11/14 | 6,320 | 6,330 | 6,300 | 6,310 | ±0 | ±0% | 38,693 |
| 2012/11/13 | 6,300 | 6,350 | 6,260 | 6,310 | ±0 | ±0% | 46,574 |
| 2012/11/12 | 6,300 | 6,310 | 6,270 | 6,310 | +50 | +0.8% | 32,214 |
| 2012/11/09 | 6,250 | 6,270 | 6,230 | 6,260 | +60 | +1% | 73,520 |
| 2012/11/08 | 6,180 | 6,220 | 6,150 | 6,200 | +80 | +1.3% | 59,869 |
| 2012/11/07 | 6,050 | 6,140 | 6,050 | 6,120 | +30 | +0.5% | 27,844 |
| 2012/11/06 | 6,100 | 6,110 | 6,090 | 6,090 | +20 | +0.3% | 19,267 |
| 2012/11/05 | 6,090 | 6,100 | 6,060 | 6,070 | +10 | +0.2% | 34,219 |
| 2012/11/02 | 6,040 | 6,070 | 6,040 | 6,060 | -50 | -0.8% | 33,454 |
| 2012/11/01 | 6,120 | 6,180 | 6,100 | 6,110 | -30 | -0.5% | 45,834 |
| 2012/10/31 | 6,150 | 6,160 | 6,090 | 6,140 | -60 | -1% | 75,003 |
| 2012/10/30 | 6,130 | 6,220 | 6,090 | 6,200 | +60 | +1% | 298,670 |
2901～
2950
件表示中 / 3087件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
